6592 マブチモーター(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 7,430 | 7,500 | 7,430 | 7,500 | 24,000 | 1,875 |
| 1994-12-29 | 7,400 | 7,440 | 7,400 | 7,430 | 2,800 | 1,857.50 |
| 1994-12-28 | 7,480 | 7,500 | 7,450 | 7,450 | 18,000 | 1,862.50 |
| 1994-12-27 | 7,460 | 7,460 | 7,450 | 7,460 | 22,300 | 1,865 |
| 1994-12-26 | 7,460 | 7,460 | 7,430 | 7,460 | 51,400 | 1,865 |
| 1994-12-22 | 7,380 | 7,500 | 7,370 | 7,460 | 103,600 | 1,865 |
| 1994-12-21 | 7,300 | 7,400 | 7,270 | 7,370 | 111,500 | 1,842.50 |
| 1994-12-20 | 7,250 | 7,290 | 7,210 | 7,240 | 19,700 | 1,810 |
| 1994-12-19 | 7,240 | 7,300 | 7,200 | 7,220 | 11,500 | 1,805 |
| 1994-12-16 | 7,180 | 7,220 | 7,140 | 7,140 | 827,000 | 1,785 |
| 1994-12-15 | 7,290 | 7,290 | 7,190 | 7,200 | 40,100 | 1,800 |
| 1994-12-14 | 7,260 | 7,300 | 7,260 | 7,290 | 24,200 | 1,822.50 |
| 1994-12-13 | 7,340 | 7,340 | 7,250 | 7,260 | 209,800 | 1,815 |
| 1994-12-12 | 7,260 | 7,350 | 7,260 | 7,350 | 235,100 | 1,837.50 |
| 1994-12-09 | 7,310 | 7,330 | 7,270 | 7,270 | 61,600 | 1,817.50 |
| 1994-12-08 | 7,300 | 7,350 | 7,280 | 7,310 | 50,200 | 1,827.50 |
| 1994-12-07 | 7,280 | 7,280 | 7,270 | 7,270 | 33,400 | 1,817.50 |
| 1994-12-06 | 7,250 | 7,300 | 7,250 | 7,270 | 55,800 | 1,817.50 |
| 1994-12-05 | 7,250 | 7,260 | 7,220 | 7,250 | 21,100 | 1,812.50 |
| 1994-12-02 | 7,180 | 7,230 | 7,170 | 7,220 | 41,400 | 1,805 |
| 1994-12-01 | 7,200 | 7,250 | 7,160 | 7,200 | 71,100 | 1,800 |
| 1994-11-30 | 7,140 | 7,250 | 7,140 | 7,250 | 39,700 | 1,812.50 |
| 1994-11-29 | 7,130 | 7,170 | 7,130 | 7,150 | 61,600 | 1,787.50 |
| 1994-11-28 | 7,190 | 7,200 | 7,170 | 7,170 | 45,900 | 1,792.50 |
| 1994-11-25 | 7,200 | 7,200 | 7,180 | 7,200 | 22,200 | 1,800 |
| 1994-11-24 | 7,190 | 7,210 | 7,190 | 7,190 | 39,100 | 1,797.50 |
| 1994-11-22 | 7,200 | 7,210 | 7,180 | 7,200 | 32,500 | 1,800 |
| 1994-11-21 | 7,180 | 7,240 | 7,180 | 7,190 | 30,700 | 1,797.50 |
| 1994-11-18 | 7,300 | 7,300 | 7,260 | 7,280 | 18,600 | 1,820 |
| 1994-11-17 | 7,310 | 7,310 | 7,300 | 7,300 | 25,000 | 1,825 |
| 1994-11-16 | 7,300 | 7,300 | 7,260 | 7,280 | 24,200 | 1,820 |
| 1994-11-15 | 7,250 | 7,300 | 7,250 | 7,260 | 22,900 | 1,815 |
| 1994-11-14 | 7,250 | 7,260 | 7,200 | 7,250 | 10,300 | 1,812.50 |
| 1994-11-11 | 7,300 | 7,300 | 7,250 | 7,280 | 23,100 | 1,820 |
| 1994-11-10 | 7,360 | 7,380 | 7,300 | 7,340 | 41,100 | 1,835 |
| 1994-11-09 | 7,370 | 7,370 | 7,350 | 7,360 | 27,000 | 1,840 |
| 1994-11-08 | 7,320 | 7,370 | 7,320 | 7,370 | 13,600 | 1,842.50 |
| 1994-11-07 | 7,300 | 7,320 | 7,300 | 7,320 | 8,000 | 1,830 |
| 1994-11-04 | 7,370 | 7,370 | 7,300 | 7,340 | 7,900 | 1,835 |
| 1994-11-02 | 7,440 | 7,440 | 7,310 | 7,340 | 7,200 | 1,835 |
| 1994-11-01 | 7,440 | 7,440 | 7,410 | 7,440 | 13,600 | 1,860 |
| 1994-10-31 | 7,440 | 7,450 | 7,420 | 7,420 | 6,600 | 1,855 |
| 1994-10-28 | 7,230 | 7,400 | 7,230 | 7,310 | 18,600 | 1,827.50 |
| 1994-10-27 | 7,200 | 7,230 | 7,170 | 7,200 | 42,000 | 1,800 |
| 1994-10-26 | 7,190 | 7,200 | 7,180 | 7,200 | 25,800 | 1,800 |
| 1994-10-25 | 7,220 | 7,220 | 7,180 | 7,200 | 45,900 | 1,800 |
| 1994-10-24 | 7,240 | 7,270 | 7,200 | 7,200 | 56,500 | 1,800 |
| 1994-10-21 | 7,400 | 7,470 | 7,170 | 7,200 | 77,400 | 1,800 |
| 1994-10-20 | 7,500 | 7,500 | 7,470 | 7,490 | 14,200 | 1,872.50 |
| 1994-10-19 | 7,540 | 7,550 | 7,500 | 7,540 | 26,200 | 1,885 |
| 1994-10-18 | 7,530 | 7,530 | 7,450 | 7,500 | 15,300 | 1,875 |
| 1994-10-17 | 7,500 | 7,540 | 7,480 | 7,490 | 42,300 | 1,872.50 |
| 1994-10-14 | 7,570 | 7,570 | 7,520 | 7,530 | 51,500 | 1,882.50 |
| 1994-10-13 | 7,560 | 7,570 | 7,540 | 7,570 | 84,200 | 1,892.50 |
| 1994-10-12 | 7,550 | 7,560 | 7,530 | 7,560 | 67,200 | 1,890 |
| 1994-10-11 | 7,530 | 7,530 | 7,460 | 7,520 | 55,900 | 1,880 |
| 1994-10-07 | 7,490 | 7,530 | 7,490 | 7,520 | 43,100 | 1,880 |
| 1994-10-06 | 7,490 | 7,580 | 7,490 | 7,490 | 15,900 | 1,872.50 |
| 1994-10-05 | 7,480 | 7,540 | 7,460 | 7,490 | 64,500 | 1,872.50 |
| 1994-10-04 | 7,490 | 7,490 | 7,450 | 7,490 | 22,600 | 1,872.50 |
| 1994-10-03 | 7,500 | 7,530 | 7,490 | 7,510 | 34,400 | 1,877.50 |
| 1994-09-30 | 7,490 | 7,490 | 7,460 | 7,490 | 19,300 | 1,872.50 |
| 1994-09-29 | 7,450 | 7,490 | 7,450 | 7,490 | 16,400 | 1,872.50 |
| 1994-09-28 | 7,520 | 7,550 | 7,430 | 7,430 | 65,100 | 1,857.50 |
| 1994-09-27 | 7,530 | 7,530 | 7,460 | 7,510 | 40,300 | 1,877.50 |
| 1994-09-26 | 7,420 | 7,490 | 7,350 | 7,450 | 49,200 | 1,862.50 |
| 1994-09-22 | 7,370 | 7,430 | 7,360 | 7,420 | 24,600 | 1,855 |
| 1994-09-21 | 7,490 | 7,520 | 7,400 | 7,400 | 63,500 | 1,850 |
| 1994-09-20 | 7,300 | 7,500 | 7,280 | 7,500 | 23,400 | 1,875 |
| 1994-09-19 | 7,250 | 7,420 | 7,240 | 7,270 | 32,000 | 1,817.50 |
| 1994-09-16 | 7,380 | 7,390 | 7,200 | 7,240 | 53,900 | 1,810 |
| 1994-09-14 | 7,400 | 7,420 | 7,400 | 7,400 | 85,700 | 1,850 |
| 1994-09-13 | 7,420 | 7,490 | 7,390 | 7,450 | 45,900 | 1,862.50 |
| 1994-09-12 | 7,430 | 7,500 | 7,400 | 7,430 | 95,600 | 1,857.50 |
| 1994-09-09 | 7,500 | 7,500 | 7,410 | 7,420 | 88,700 | 1,855 |
| 1994-09-08 | 7,420 | 7,490 | 7,410 | 7,430 | 26,800 | 1,857.50 |
| 1994-09-07 | 7,500 | 7,500 | 7,350 | 7,410 | 21,500 | 1,852.50 |
| 1994-09-06 | 7,510 | 7,510 | 7,400 | 7,490 | 13,000 | 1,872.50 |
| 1994-09-05 | 7,540 | 7,540 | 7,480 | 7,510 | 39,000 | 1,877.50 |
| 1994-09-02 | 7,510 | 7,550 | 7,480 | 7,480 | 41,900 | 1,870 |
| 1994-09-01 | 7,500 | 7,600 | 7,450 | 7,510 | 58,300 | 1,877.50 |
| 1994-08-31 | 7,340 | 7,430 | 7,310 | 7,430 | 32,900 | 1,857.50 |
| 1994-08-30 | 7,200 | 7,260 | 7,200 | 7,240 | 13,100 | 1,810 |
| 1994-08-29 | 7,200 | 7,210 | 7,190 | 7,200 | 68,800 | 1,800 |
| 1994-08-26 | 7,190 | 7,240 | 7,190 | 7,200 | 57,300 | 1,800 |
| 1994-08-25 | 7,200 | 7,260 | 7,180 | 7,190 | 81,400 | 1,797.50 |
| 1994-08-24 | 7,180 | 7,190 | 7,170 | 7,170 | 34,600 | 1,792.50 |
| 1994-08-23 | 7,190 | 7,200 | 7,110 | 7,110 | 54,300 | 1,777.50 |
| 1994-08-22 | 7,230 | 7,230 | 7,190 | 7,200 | 22,900 | 1,800 |
| 1994-08-19 | 7,200 | 7,230 | 7,190 | 7,190 | 22,800 | 1,797.50 |
| 1994-08-18 | 7,230 | 7,250 | 7,200 | 7,200 | 29,700 | 1,800 |
| 1994-08-17 | 7,250 | 7,250 | 7,160 | 7,230 | 25,300 | 1,807.50 |
| 1994-08-16 | 7,150 | 7,300 | 7,150 | 7,300 | 23,200 | 1,825 |
| 1994-08-15 | 7,240 | 7,300 | 7,130 | 7,130 | 6,900 | 1,782.50 |
| 1994-08-12 | 7,400 | 7,400 | 7,340 | 7,340 | 306,500 | 1,835 |
| 1994-08-11 | 7,400 | 7,400 | 7,390 | 7,390 | 20,800 | 1,847.50 |
| 1994-08-10 | 7,310 | 7,310 | 7,220 | 7,300 | 14,300 | 1,825 |
| 1994-08-09 | 7,250 | 7,280 | 7,210 | 7,210 | 24,000 | 1,802.50 |
| 1994-08-08 | 7,150 | 7,250 | 7,110 | 7,150 | 52,300 | 1,787.50 |
| 1994-08-05 | 7,180 | 7,200 | 7,140 | 7,150 | 321,700 | 1,787.50 |
| 1994-08-04 | 7,250 | 7,250 | 7,160 | 7,180 | 30,600 | 1,795 |
| 1994-08-03 | 7,250 | 7,280 | 7,220 | 7,220 | 69,600 | 1,805 |
| 1994-08-02 | 7,170 | 7,290 | 7,170 | 7,250 | 64,100 | 1,812.50 |
| 1994-08-01 | 7,150 | 7,180 | 7,150 | 7,180 | 12,700 | 1,795 |
| 1994-07-29 | 7,150 | 7,180 | 7,150 | 7,150 | 60,800 | 1,787.50 |
| 1994-07-28 | 7,130 | 7,130 | 7,080 | 7,090 | 91,600 | 1,772.50 |
| 1994-07-27 | 7,250 | 7,250 | 7,130 | 7,130 | 112,400 | 1,782.50 |
| 1994-07-26 | 7,290 | 7,340 | 7,250 | 7,260 | 102,000 | 1,815 |
| 1994-07-25 | 7,280 | 7,350 | 7,250 | 7,280 | 66,000 | 1,820 |
| 1994-07-22 | 7,380 | 7,390 | 7,330 | 7,350 | 40,700 | 1,837.50 |
| 1994-07-21 | 7,450 | 7,470 | 7,380 | 7,390 | 109,300 | 1,847.50 |
| 1994-07-20 | 7,490 | 7,500 | 7,400 | 7,430 | 44,400 | 1,857.50 |
| 1994-07-19 | 7,530 | 7,530 | 7,450 | 7,470 | 37,500 | 1,867.50 |
| 1994-07-18 | 7,470 | 7,490 | 7,470 | 7,470 | 26,800 | 1,867.50 |
| 1994-07-15 | 7,550 | 7,600 | 7,500 | 7,510 | 74,200 | 1,877.50 |
| 1994-07-14 | 7,500 | 7,590 | 7,450 | 7,590 | 50,800 | 1,897.50 |
| 1994-07-13 | 7,600 | 7,600 | 7,500 | 7,600 | 11,500 | 1,900 |
| 1994-07-12 | 7,630 | 7,640 | 7,510 | 7,600 | 21,100 | 1,900 |
| 1994-07-11 | 7,660 | 7,660 | 7,660 | 7,660 | 800 | 1,915 |
| 1994-07-08 | 7,710 | 7,710 | 7,500 | 7,700 | 33,700 | 1,925 |
| 1994-07-07 | 7,700 | 7,740 | 7,700 | 7,740 | 26,600 | 1,935 |
| 1994-07-06 | 7,810 | 7,810 | 7,750 | 7,750 | 14,600 | 1,937.50 |
| 1994-07-05 | 7,680 | 7,850 | 7,680 | 7,850 | 70,700 | 1,962.50 |
| 1994-07-04 | 7,600 | 7,700 | 7,540 | 7,700 | 56,600 | 1,925 |
| 1994-07-01 | 7,550 | 7,600 | 7,450 | 7,600 | 55,500 | 1,900 |
| 1994-06-30 | 7,450 | 7,460 | 7,350 | 7,460 | 22,000 | 1,865 |
| 1994-06-29 | 7,400 | 7,400 | 7,300 | 7,350 | 165,700 | 1,837.50 |
| 1994-06-28 | 7,380 | 7,550 | 7,370 | 7,430 | 48,700 | 1,857.50 |
| 1994-06-27 | 7,260 | 7,400 | 7,260 | 7,330 | 76,200 | 1,832.50 |
| 1994-06-24 | 7,400 | 7,400 | 7,340 | 7,340 | 112,800 | 1,835 |
| 1994-06-23 | 7,480 | 7,480 | 7,380 | 7,380 | 103,500 | 1,845 |
| 1994-06-22 | 7,360 | 7,450 | 7,360 | 7,410 | 150,000 | 1,852.50 |
| 1994-06-21 | 7,540 | 7,570 | 7,500 | 7,500 | 55,200 | 1,875 |
| 1994-06-20 | 7,650 | 7,680 | 7,640 | 7,640 | 55,300 | 1,910 |
| 1994-06-17 | 7,780 | 7,780 | 7,700 | 7,750 | 63,900 | 1,937.50 |
| 1994-06-16 | 7,630 | 7,900 | 7,600 | 7,800 | 44,800 | 1,950 |
| 1994-06-15 | 7,800 | 7,830 | 7,800 | 7,830 | 29,500 | 1,957.50 |
| 1994-06-14 | 7,830 | 7,830 | 7,780 | 7,800 | 43,400 | 1,950 |
| 1994-06-13 | 7,840 | 7,840 | 7,800 | 7,830 | 46,900 | 1,957.50 |
| 1994-06-10 | 7,760 | 7,820 | 7,760 | 7,820 | 39,000 | 1,955 |
| 1994-06-09 | 7,750 | 7,900 | 7,700 | 7,860 | 106,500 | 1,965 |
| 1994-06-08 | 7,650 | 7,720 | 7,650 | 7,700 | 86,200 | 1,925 |
| 1994-06-07 | 7,600 | 7,650 | 7,560 | 7,650 | 30,300 | 1,912.50 |
| 1994-06-06 | 7,600 | 7,640 | 7,560 | 7,600 | 14,800 | 1,900 |
| 1994-06-03 | 7,560 | 7,570 | 7,550 | 7,560 | 15,900 | 1,890 |
| 1994-06-02 | 7,590 | 7,680 | 7,530 | 7,680 | 68,800 | 1,920 |
| 1994-06-01 | 7,570 | 7,570 | 7,450 | 7,520 | 44,100 | 1,880 |
| 1994-05-31 | 7,480 | 7,580 | 7,480 | 7,570 | 56,800 | 1,892.50 |
| 1994-05-30 | 7,680 | 7,680 | 7,550 | 7,600 | 21,700 | 1,900 |
| 1994-05-27 | 7,690 | 7,690 | 7,600 | 7,680 | 33,900 | 1,920 |
| 1994-05-26 | 7,690 | 7,700 | 7,650 | 7,690 | 49,700 | 1,922.50 |
| 1994-05-25 | 7,730 | 7,730 | 7,650 | 7,690 | 25,200 | 1,922.50 |
| 1994-05-24 | 7,680 | 7,750 | 7,640 | 7,740 | 41,600 | 1,935 |
| 1994-05-23 | 7,620 | 7,680 | 7,620 | 7,680 | 8,900 | 1,920 |
| 1994-05-20 | 7,700 | 7,700 | 7,580 | 7,610 | 9,300 | 1,902.50 |
| 1994-05-19 | 7,600 | 7,700 | 7,600 | 7,700 | 18,700 | 1,925 |
| 1994-05-18 | 7,790 | 7,800 | 7,650 | 7,700 | 60,900 | 1,925 |
| 1994-05-17 | 7,670 | 7,700 | 7,600 | 7,700 | 92,900 | 1,925 |
| 1994-05-16 | 7,750 | 7,750 | 7,650 | 7,670 | 99,500 | 1,917.50 |
| 1994-05-13 | 7,700 | 7,700 | 7,550 | 7,680 | 40,700 | 1,920 |
| 1994-05-12 | 7,660 | 7,710 | 7,590 | 7,700 | 107,200 | 1,925 |
| 1994-05-11 | 7,530 | 7,660 | 7,520 | 7,660 | 70,700 | 1,915 |
| 1994-05-10 | 7,440 | 7,480 | 7,390 | 7,480 | 47,800 | 1,870 |
| 1994-05-09 | 7,440 | 7,440 | 7,350 | 7,350 | 10,400 | 1,837.50 |
| 1994-05-06 | 7,300 | 7,380 | 7,250 | 7,350 | 24,600 | 1,837.50 |
| 1994-05-02 | 7,250 | 7,300 | 7,200 | 7,200 | 3,400 | 1,800 |
| 1994-04-28 | 7,260 | 7,390 | 7,250 | 7,300 | 32,700 | 1,825 |
| 1994-04-27 | 7,120 | 7,150 | 7,100 | 7,120 | 51,700 | 1,780 |
| 1994-04-26 | 7,100 | 7,150 | 7,100 | 7,120 | 38,200 | 1,780 |
| 1994-04-25 | 7,150 | 7,150 | 7,100 | 7,100 | 150,600 | 1,775 |
| 1994-04-22 | 7,230 | 7,230 | 7,210 | 7,210 | 47,000 | 1,802.50 |
| 1994-04-21 | 7,220 | 7,240 | 7,200 | 7,230 | 53,300 | 1,807.50 |
| 1994-04-20 | 7,260 | 7,320 | 7,250 | 7,250 | 60,900 | 1,812.50 |
| 1994-04-19 | 7,290 | 7,400 | 7,290 | 7,340 | 57,800 | 1,835 |
| 1994-04-18 | 7,450 | 7,500 | 7,400 | 7,480 | 39,500 | 1,870 |
| 1994-04-15 | 7,200 | 7,300 | 7,190 | 7,250 | 33,800 | 1,812.50 |
| 1994-04-14 | 7,120 | 7,220 | 7,120 | 7,200 | 68,500 | 1,800 |
| 1994-04-13 | 7,120 | 7,200 | 7,120 | 7,120 | 87,200 | 1,780 |
| 1994-04-12 | 7,200 | 7,220 | 7,110 | 7,120 | 151,600 | 1,780 |
| 1994-04-11 | 7,290 | 7,350 | 7,290 | 7,300 | 36,900 | 1,825 |
| 1994-04-08 | 7,300 | 7,390 | 7,300 | 7,390 | 58,500 | 1,847.50 |
| 1994-04-07 | 7,370 | 7,400 | 7,360 | 7,400 | 47,400 | 1,850 |
| 1994-04-06 | 7,350 | 7,470 | 7,350 | 7,430 | 97,300 | 1,857.50 |
| 1994-04-05 | 7,330 | 7,350 | 7,300 | 7,350 | 95,000 | 1,837.50 |
| 1994-04-04 | 7,300 | 7,330 | 7,220 | 7,330 | 14,300 | 1,832.50 |
| 1994-04-01 | 7,380 | 7,380 | 7,220 | 7,300 | 32,800 | 1,825 |
| 1994-03-31 | 7,300 | 7,400 | 7,300 | 7,380 | 25,000 | 1,845 |
| 1994-03-30 | 7,400 | 7,400 | 7,300 | 7,320 | 35,800 | 1,830 |
| 1994-03-29 | 7,300 | 7,400 | 7,220 | 7,400 | 43,000 | 1,850 |
| 1994-03-28 | 7,380 | 7,400 | 7,300 | 7,300 | 29,900 | 1,825 |
| 1994-03-25 | 7,320 | 7,400 | 7,220 | 7,340 | 53,600 | 1,835 |
| 1994-03-24 | 7,220 | 7,350 | 7,220 | 7,220 | 42,500 | 1,805 |
| 1994-03-23 | 7,200 | 7,210 | 7,190 | 7,200 | 82,600 | 1,800 |
| 1994-03-22 | 7,300 | 7,350 | 7,200 | 7,200 | 143,200 | 1,800 |
| 1994-03-18 | 7,530 | 7,600 | 7,400 | 7,500 | 118,200 | 1,875 |
| 1994-03-17 | 7,650 | 7,650 | 7,510 | 7,620 | 97,400 | 1,905 |
| 1994-03-16 | 7,660 | 7,660 | 7,630 | 7,650 | 163,200 | 1,912.50 |
| 1994-03-15 | 7,670 | 7,700 | 7,650 | 7,670 | 119,600 | 1,917.50 |
| 1994-03-14 | 7,850 | 7,850 | 7,680 | 7,680 | 51,800 | 1,920 |
| 1994-03-11 | 7,900 | 7,900 | 7,740 | 7,830 | 84,700 | 1,957.50 |
| 1994-03-10 | 7,820 | 7,840 | 7,730 | 7,800 | 82,200 | 1,950 |
| 1994-03-09 | 7,900 | 7,900 | 7,750 | 7,870 | 41,100 | 1,967.50 |
| 1994-03-08 | 7,660 | 7,800 | 7,640 | 7,800 | 92,900 | 1,950 |
| 1994-03-07 | 7,550 | 7,600 | 7,500 | 7,560 | 56,900 | 1,890 |
| 1994-03-04 | 7,500 | 7,600 | 7,500 | 7,550 | 55,300 | 1,887.50 |
| 1994-03-03 | 7,510 | 7,580 | 7,500 | 7,500 | 120,000 | 1,875 |
| 1994-03-02 | 7,800 | 7,800 | 7,510 | 7,510 | 116,400 | 1,877.50 |
| 1994-03-01 | 7,890 | 7,890 | 7,750 | 7,760 | 100,000 | 1,940 |
| 1994-02-28 | 7,850 | 7,910 | 7,600 | 7,690 | 120,200 | 1,922.50 |
| 1994-02-25 | 7,750 | 7,850 | 7,750 | 7,850 | 89,800 | 1,962.50 |
| 1994-02-24 | 7,900 | 7,950 | 7,800 | 7,800 | 79,400 | 1,950 |
| 1994-02-23 | 7,800 | 7,850 | 7,700 | 7,850 | 63,600 | 1,962.50 |
| 1994-02-22 | 7,700 | 7,700 | 7,630 | 7,700 | 30,100 | 1,925 |
| 1994-02-21 | 7,600 | 7,630 | 7,550 | 7,630 | 32,500 | 1,907.50 |
| 1994-02-18 | 7,450 | 7,600 | 7,450 | 7,600 | 27,400 | 1,900 |
| 1994-02-17 | 7,590 | 7,600 | 7,450 | 7,550 | 101,400 | 1,887.50 |
| 1994-02-16 | 7,320 | 7,600 | 7,300 | 7,550 | 63,700 | 1,887.50 |
| 1994-02-15 | 7,400 | 7,400 | 7,110 | 7,220 | 223,300 | 1,805 |
| 1994-02-14 | 7,680 | 7,680 | 7,500 | 7,500 | 106,600 | 1,875 |
| 1994-02-10 | 7,620 | 7,690 | 7,600 | 7,690 | 136,000 | 1,922.50 |
| 1994-02-09 | 7,600 | 7,650 | 7,600 | 7,620 | 165,500 | 1,905 |
| 1994-02-08 | 7,840 | 7,890 | 7,700 | 7,700 | 28,600 | 1,925 |
| 1994-02-07 | 7,800 | 7,800 | 7,700 | 7,800 | 32,900 | 1,950 |
| 1994-02-04 | 7,850 | 7,850 | 7,600 | 7,700 | 31,800 | 1,925 |
| 1994-02-03 | 7,920 | 7,980 | 7,770 | 7,770 | 123,900 | 1,942.50 |
| 1994-02-02 | 7,890 | 7,970 | 7,850 | 7,910 | 245,500 | 1,977.50 |
| 1994-02-01 | 7,850 | 8,000 | 7,850 | 7,990 | 307,400 | 1,997.50 |
| 1994-01-31 | 7,650 | 8,000 | 7,650 | 7,900 | 279,500 | 1,975 |
| 1994-01-28 | 7,640 | 7,640 | 7,550 | 7,590 | 17,000 | 1,897.50 |
| 1994-01-27 | 7,650 | 7,650 | 7,580 | 7,600 | 95,100 | 1,900 |
| 1994-01-26 | 7,450 | 7,550 | 7,350 | 7,550 | 81,900 | 1,887.50 |
| 1994-01-25 | 7,330 | 7,440 | 7,320 | 7,440 | 46,700 | 1,860 |
| 1994-01-24 | 7,380 | 7,400 | 7,210 | 7,350 | 73,000 | 1,837.50 |
| 1994-01-21 | 7,410 | 7,450 | 7,390 | 7,450 | 85,700 | 1,862.50 |
| 1994-01-20 | 7,430 | 7,430 | 7,400 | 7,430 | 110,400 | 1,857.50 |
| 1994-01-19 | 7,420 | 7,420 | 7,360 | 7,390 | 83,900 | 1,847.50 |
| 1994-01-18 | 7,390 | 7,400 | 7,330 | 7,400 | 193,400 | 1,850 |
| 1994-01-17 | 7,420 | 7,420 | 7,310 | 7,390 | 73,300 | 1,847.50 |
| 1994-01-14 | 7,370 | 7,420 | 7,350 | 7,400 | 197,200 | 1,850 |
| 1994-01-13 | 7,350 | 7,440 | 7,340 | 7,370 | 137,600 | 1,842.50 |
| 1994-01-12 | 7,300 | 7,300 | 7,220 | 7,290 | 89,700 | 1,822.50 |
| 1994-01-11 | 7,300 | 7,360 | 7,230 | 7,250 | 73,700 | 1,812.50 |
| 1994-01-10 | 7,300 | 7,330 | 7,250 | 7,300 | 58,700 | 1,825 |
| 1994-01-07 | 7,190 | 7,250 | 7,190 | 7,250 | 229,000 | 1,812.50 |
| 1994-01-06 | 7,250 | 7,250 | 7,070 | 7,240 | 225,800 | 1,810 |
| 1994-01-05 | 7,200 | 7,250 | 7,190 | 7,250 | 67,200 | 1,812.50 |
| 1994-01-04 | 7,080 | 7,200 | 7,080 | 7,200 | 41,300 | 1,800 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
